Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-02-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $2.60 | $2.69 | 15,600 | — | — |
| 2024-12-30 | $2.70 | $2.79 | 80,500 | — | — |
| 2024-12-27 | $2.78 | $2.87 | 10,300 | — | — |
| 2024-12-26 | $2.88 | $2.98 | 12,000 | — | — |
| 2024-12-24 | $2.98 | $3.08 | 8,200 | — | — |
| 2024-12-23 | $2.87 | $2.97 | 5,100 | — | — |
| 2024-12-20 | $2.80 | $2.89 | 5,300 | — | — |
| 2024-12-19 | $2.79 | $2.88 | 5,400 | — | — |
| 2024-12-18 | $2.82 | $2.92 | 11,600 | — | — |
| 2024-12-17 | $2.89 | $2.99 | 9,000 | — | — |
| 2024-12-16 | $3.05 | $3.15 | 10,200 | — | — |
| 2024-12-13 | $2.90 | $3.00 | 4,000 | — | — |
| 2024-12-12 | $2.78 | $2.88 | 3,300 | — | — |
| 2024-12-11 | $2.97 | $3.07 | 7,700 | — | — |
| 2024-12-10 | $3.08 | $3.18 | 10,900 | — | — |
| 2024-12-09 | $3.09 | $3.19 | 16,400 | — | — |
| 2024-12-06 | $2.73 | $2.82 | 4,400 | — | — |
| 2024-12-05 | $2.76 | $2.85 | 8,000 | — | — |
| 2024-12-04 | $2.89 | $2.99 | 12,400 | — | — |
| 2024-12-03 | $2.97 | $3.07 | 5,900 | — | — |
| 2024-12-02 | $2.96 | $3.06 | 30,100 | — | — |
| 2024-11-29 | $3.14 | $3.25 | 6,700 | — | — |
| 2024-11-27 | $2.75 | $2.84 | 8,300 | — | — |
| 2024-11-26 | $2.96 | $3.06 | 6,100 | — | — |
| 2024-11-25 | $2.84 | $2.94 | 29,900 | — | — |
| 2024-11-22 | $2.48 | $2.56 | 30,800 | — | — |
| 2024-11-21 | $2.50 | $2.58 | 11,300 | — | — |
| 2024-11-20 | $2.63 | $2.72 | 6,100 | — | — |
| 2024-11-19 | $2.63 | $2.72 | 58,600 | — | — |
| 2024-11-18 | $3.13 | $3.24 | 23,200 | — | — |
| 2024-11-15 | $3.09 | $3.19 | 23,000 | — | — |
| 2024-11-14 | $3.39 | $3.50 | 32,500 | — | — |
| 2024-11-13 | $3.11 | $3.22 | 7,700 | — | — |
| 2024-11-12 | $3.26 | $3.37 | 4,700 | — | — |
| 2024-11-11 | $3.30 | $3.41 | 10,600 | — | — |
| 2024-11-08 | $3.27 | $3.38 | 14,800 | — | — |
| 2024-11-07 | $3.21 | $3.32 | 10,100 | — | — |
| 2024-11-06 | $3.13 | $3.24 | 11,400 | — | — |
| 2024-11-05 | $3.21 | $3.32 | 5,900 | — | — |
| 2024-11-04 | $3.08 | $3.18 | 13,200 | — | — |
| 2024-11-01 | $3.11 | $3.22 | 10,400 | — | — |
| 2024-10-31 | $3.21 | $3.32 | 10,800 | — | — |
| 2024-10-30 | $3.40 | $3.52 | 6,000 | — | — |
| 2024-10-29 | $3.41 | $3.53 | 9,500 | — | — |
| 2024-10-28 | $3.46 | $3.58 | 26,200 | — | — |
| 2024-10-25 | $3.37 | $3.48 | 10,500 | — | — |
| 2024-10-24 | $3.40 | $3.52 | 10,100 | — | — |
| 2024-10-23 | $3.49 | $3.61 | 9,900 | — | — |
| 2024-10-22 | $3.58 | $3.70 | 6,700 | — | — |
| 2024-10-21 | $3.63 | $3.75 | 5,800 | — | — |
| 2024-10-18 | $3.62 | $3.74 | 10,500 | — | — |
| 2024-10-17 | $3.67 | $3.79 | 5,200 | — | — |
| 2024-10-16 | $3.59 | $3.71 | 16,000 | — | — |
| 2024-10-15 | $3.40 | $3.52 | 21,000 | — | — |
| 2024-10-14 | $3.50 | $3.61 | 13,100 | — | — |
| 2024-10-11 | $3.44 | $3.56 | 8,600 | — | — |
| 2024-10-10 | $3.32 | $3.43 | 6,000 | — | — |
| 2024-10-09 | $3.26 | $3.37 | 32,200 | — | — |
| 2024-10-08 | $3.49 | $3.61 | 19,900 | — | — |
| 2024-10-07 | $3.85 | $3.98 | 31,400 | — | — |
| 2024-10-04 | $3.89 | $4.02 | 35,000 | — | — |
| 2024-10-03 | $3.84 | $3.97 | 8,900 | — | — |
| 2024-10-02 | $3.91 | $4.04 | 23,600 | — | — |
| 2024-10-01 | $3.89 | $4.02 | 80,300 | — | — |
| 2024-09-30 | $4.35 | $4.50 | 107,200 | — | — |
| 2024-09-27 | $4.00 | $4.14 | 175,900 | — | — |
| 2024-09-26 | $3.49 | $3.61 | 19,700 | — | — |
| 2024-09-25 | $3.31 | $3.42 | 16,600 | — | — |
| 2024-09-24 | $3.27 | $3.38 | 20,400 | — | — |
| 2024-09-23 | $3.15 | $3.26 | 13,300 | — | — |
| 2024-09-20 | $3.30 | $3.41 | 11,200 | — | — |
| 2024-09-19 | $3.26 | $3.37 | 13,200 | — | — |
| 2024-09-18 | $3.27 | $3.38 | 14,600 | — | — |
| 2024-09-17 | $3.31 | $3.42 | 24,900 | — | — |
| 2024-09-16 | $3.41 | $3.53 | 24,200 | — | — |
| 2024-09-13 | $3.34 | $3.45 | 11,975 | — | — |
| 2024-09-12 | $3.37 | $3.48 | 13,950 | — | — |
| 2024-09-11 | $3.38 | $3.49 | 15,325 | — | — |
| 2024-09-10 | $3.17 | $3.28 | 25,650 | — | — |
| 2024-09-09 | $3.36 | $3.47 | 13,475 | — | — |
| 2024-09-06 | $3.26 | $3.37 | 32,300 | — | — |
| 2024-09-05 | $3.40 | $3.51 | 13,575 | — | — |
| 2024-09-04 | $3.32 | $3.43 | 15,100 | — | — |
| 2024-09-03 | $3.14 | $3.25 | 15,075 | — | — |
| 2024-08-30 | $3.00 | $3.10 | 6,075 | — | — |
| 2024-08-29 | $2.96 | $3.06 | 7,425 | — | — |
| 2024-08-28 | $2.84 | $2.94 | 19,900 | — | — |
| 2024-08-27 | $2.90 | $3.00 | 17,675 | — | — |
| 2024-08-26 | $2.85 | $2.95 | 16,625 | — | — |
| 2024-08-23 | $2.96 | $3.06 | 10,000 | — | — |
| 2024-08-22 | $2.92 | $3.02 | 19,800 | — | — |
| 2024-08-21 | $3.00 | $3.10 | 42,850 | — | — |
| 2024-08-20 | $2.44 | $2.52 | 32,025 | — | — |
| 2024-08-19 | $3.04 | $3.14 | 13,100 | — | — |
| 2024-08-16 | $2.96 | $3.06 | 25,450 | — | — |
| 2024-08-15 | $2.96 | $3.06 | 20,200 | — | — |
| 2024-08-14 | $2.96 | $3.06 | 21,300 | — | — |
| 2024-08-13 | $2.82 | $2.92 | 25,625 | — | — |
| 2024-08-12 | $2.52 | $2.61 | 3,975 | — | — |
| 2024-08-09 | $2.56 | $2.65 | 10,925 | — | — |
| 2024-08-08 | $2.28 | $2.36 | 4,575 | — | — |
| 2024-08-07 | $2.28 | $2.36 | 16,125 | — | — |
| 2024-08-06 | $2.08 | $2.15 | 20,650 | — | — |
| 2024-08-05 | $2.06 | $2.13 | 26,950 | — | — |
| 2024-08-02 | $2.14 | $2.21 | 28,850 | — | — |
| 2024-08-01 | $2.35 | $2.43 | 24,350 | — | — |
| 2024-07-31 | $2.28 | $2.36 | 22,150 | — | — |
| 2024-07-30 | $2.30 | $2.37 | 17,800 | — | — |
| 2024-07-29 | $2.40 | $2.48 | 24,800 | — | — |
| 2024-07-26 | $2.38 | $2.46 | 13,425 | — | — |
| 2024-07-25 | $2.32 | $2.40 | 22,325 | — | — |
| 2024-07-24 | $2.36 | $2.44 | 18,050 | — | — |
| 2024-07-23 | $2.33 | $2.41 | 14,350 | — | — |
| 2024-07-22 | $2.33 | $2.41 | 34,425 | — | — |
| 2024-07-19 | $2.40 | $2.49 | 20,225 | — | — |
| 2024-07-18 | $2.40 | $2.49 | 19,400 | — | — |
| 2024-07-17 | $2.42 | $2.50 | 12,825 | — | — |
| 2024-07-16 | $2.46 | $2.54 | 15,100 | — | — |
| 2024-07-15 | $2.48 | $2.57 | 15,750 | — | — |
| 2024-07-12 | $2.48 | $2.56 | 13,000 | — | — |
| 2024-07-11 | $2.44 | $2.52 | 16,725 | — | — |
| 2024-07-10 | $2.48 | $2.56 | 22,550 | — | — |
| 2024-07-09 | $2.56 | $2.65 | 16,050 | — | — |
| 2024-07-08 | $2.71 | $2.80 | 21,525 | — | — |
| 2024-07-05 | $2.57 | $2.66 | 22,675 | — | — |
| 2024-07-03 | $2.56 | $2.65 | 29,825 | — | — |
| 2024-07-02 | $2.48 | $2.56 | 19,075 | — | — |
| 2024-07-01 | $2.40 | $2.48 | 24,375 | — | — |
| 2024-06-28 | $2.40 | $2.48 | 20,125 | — | — |
| 2024-06-27 | $2.40 | $2.48 | 21,875 | — | — |
| 2024-06-26 | $2.40 | $2.49 | 19,000 | — | — |
| 2024-06-25 | $2.40 | $2.49 | 24,075 | — | — |
| 2024-06-24 | $2.56 | $2.65 | 31,575 | — | — |
| 2024-06-21 | $2.64 | $2.73 | 22,825 | — | — |
| 2024-06-20 | $2.74 | $2.83 | 23,700 | — | — |
| 2024-06-18 | $2.76 | $2.85 | 13,850 | — | — |
| 2024-06-17 | $2.77 | $2.86 | 11,600 | — | — |
| 2024-06-14 | $2.76 | $2.86 | 25,600 | — | — |
| 2024-06-13 | $2.81 | $2.90 | 12,775 | — | — |
| 2024-06-12 | $2.77 | $2.86 | 18,800 | — | — |
| 2024-06-11 | $2.77 | $2.86 | 31,125 | — | — |
| 2024-06-10 | $2.76 | $2.86 | 21,375 | — | — |
| 2024-06-07 | $2.78 | $2.87 | 25,350 | — | — |
| 2024-06-06 | $3.02 | $3.12 | 16,600 | — | — |
| 2024-06-05 | $2.97 | $3.07 | 53,000 | — | — |
| 2024-06-04 | $3.01 | $3.11 | 14,375 | — | — |
| 2024-06-03 | $3.20 | $3.30 | 20,700 | — | — |
| 2024-05-31 | $3.04 | $3.15 | 25,450 | — | — |
| 2024-05-30 | $2.91 | $3.01 | 24,050 | — | — |
| 2024-05-29 | $2.96 | $3.06 | 15,775 | — | — |
| 2024-05-28 | $3.07 | $3.18 | 15,700 | — | — |
| 2024-05-24 | $3.08 | $3.18 | 41,700 | — | — |
| 2024-05-23 | $3.12 | $3.23 | 27,225 | — | — |
| 2024-05-22 | $3.09 | $3.19 | 59,875 | — | — |
| 2024-05-21 | $3.34 | $3.45 | 42,050 | — | — |
| 2024-05-20 | $3.74 | $3.87 | 25,125 | — | — |
| 2024-05-17 | $3.56 | $3.68 | 21,525 | — | — |
| 2024-05-16 | $3.44 | $3.56 | 8,325 | — | — |
| 2024-05-15 | $3.44 | $3.56 | 10,925 | — | — |
| 2024-05-14 | $3.54 | $3.66 | 18,825 | — | — |
| 2024-05-13 | $3.46 | $3.57 | 16,275 | — | — |
| 2024-05-10 | $3.45 | $3.56 | 18,650 | — | — |
| 2024-05-09 | $3.53 | $3.65 | 8,525 | — | — |
| 2024-05-08 | $3.36 | $3.47 | 8,825 | — | — |
| 2024-05-07 | $3.54 | $3.66 | 7,300 | — | — |
| 2024-05-06 | $3.61 | $3.73 | 11,650 | — | — |
| 2024-05-03 | $3.48 | $3.60 | 12,425 | — | — |
| 2024-05-02 | $3.62 | $3.74 | 17,400 | — | — |
| 2024-05-01 | $3.40 | $3.52 | 9,450 | — | — |
| 2024-04-30 | $3.36 | $3.47 | 7,150 | — | — |
| 2024-04-29 | $3.48 | $3.60 | 8,575 | — | — |
| 2024-04-26 | $3.41 | $3.53 | 12,900 | — | — |
| 2024-04-25 | $3.36 | $3.47 | 8,775 | — | — |
| 2024-04-24 | $3.40 | $3.52 | 12,000 | — | — |
| 2024-04-23 | $3.40 | $3.52 | 8,875 | — | — |
| 2024-04-22 | $3.36 | $3.47 | 8,600 | — | — |
| 2024-04-19 | $3.34 | $3.45 | 8,450 | — | — |
| 2024-04-18 | $3.30 | $3.42 | 15,725 | — | — |
| 2024-04-17 | $3.30 | $3.42 | 18,000 | — | — |
| 2024-04-16 | $3.40 | $3.52 | 27,175 | — | — |
| 2024-04-15 | $3.59 | $3.71 | 18,675 | — | — |
| 2024-04-12 | $3.60 | $3.72 | 20,825 | — | — |
| 2024-04-11 | $3.68 | $3.81 | 25,225 | — | — |
| 2024-04-10 | $3.64 | $3.76 | 14,075 | — | — |
| 2024-04-09 | $3.80 | $3.93 | 11,950 | — | — |
| 2024-04-08 | $3.88 | $4.01 | 8,900 | — | — |
| 2024-04-05 | $3.80 | $3.93 | 13,650 | — | — |
| 2024-04-04 | $3.90 | $4.03 | 17,650 | — | — |
| 2024-04-03 | $3.88 | $4.01 | 18,900 | — | — |
| 2024-04-02 | $4.04 | $4.18 | 14,825 | — | — |
| 2024-04-01 | $4.04 | $4.18 | 10,225 | — | — |
| 2024-03-28 | $4.08 | $4.22 | 14,250 | — | — |
| 2024-03-27 | $4.12 | $4.26 | 16,475 | — | — |
| 2024-03-26 | $3.68 | $3.80 | 45,225 | — | — |
| 2024-03-25 | $3.65 | $3.78 | 40,950 | — | — |
| 2024-03-22 | $3.88 | $4.02 | 27,200 | — | — |
| 2024-03-21 | $4.20 | $4.34 | 14,475 | — | — |
| 2024-03-20 | $4.20 | $4.34 | 18,875 | — | — |
| 2024-03-19 | $4.28 | $4.43 | 88,575 | — | — |
| 2024-03-18 | $4.88 | $5.05 | 12,650 | — | — |
| 2024-03-15 | $4.68 | $4.84 | 12,250 | — | — |
| 2024-03-14 | $4.60 | $4.76 | 15,850 | — | — |
| 2024-03-13 | $4.82 | $4.98 | 15,675 | — | — |
| 2024-03-12 | $4.76 | $4.92 | 11,225 | — | — |
| 2024-03-11 | $4.52 | $4.67 | 22,025 | — | — |
| 2024-03-08 | $4.64 | $4.80 | 12,000 | — | — |
| 2024-03-07 | $4.64 | $4.80 | 14,575 | — | — |
| 2024-03-06 | $4.68 | $4.84 | 9,150 | — | — |
| 2024-03-05 | $4.68 | $4.84 | 8,900 | — | — |
| 2024-03-04 | $4.72 | $4.88 | 18,350 | — | — |
| 2024-03-01 | $4.92 | $5.09 | 14,350 | — | — |
| 2024-02-29 | $4.52 | $4.67 | 21,125 | — | — |
| 2024-02-28 | $4.84 | $5.00 | 10,225 | — | — |
| 2024-02-27 | $4.96 | $5.13 | 7,325 | — | — |
| 2024-02-26 | $4.76 | $4.92 | 29,250 | — | — |
| 2024-02-23 | $4.72 | $4.88 | 13,500 | — | — |
| 2024-02-22 | $5.04 | $5.21 | 9,950 | — | — |
| 2024-02-21 | $5.00 | $5.17 | 14,700 | — | — |
| 2024-02-20 | $4.76 | $4.92 | 15,500 | — | — |
| 2024-02-16 | $5.20 | $5.38 | 11,725 | — | — |
| 2024-02-15 | $5.28 | $5.46 | 13,625 | — | — |
| 2024-02-14 | $5.44 | $5.62 | 11,175 | — | — |
| 2024-02-13 | $5.28 | $5.46 | 14,750 | — | — |
| 2024-02-12 | $5.52 | $5.71 | 22,850 | — | — |
| 2024-02-09 | $4.92 | $5.09 | 11,325 | — | — |
| 2024-02-08 | $4.72 | $4.88 | 27,575 | — | — |
| 2024-02-07 | $4.88 | $5.05 | 9,975 | — | — |
| 2024-02-06 | $4.92 | $5.09 | 16,325 | — | — |
| 2024-02-05 | $4.72 | $4.88 | 12,425 | — | — |
| 2024-02-02 | $4.76 | $4.92 | 18,975 | — | — |
| 2024-02-01 | $4.84 | $5.00 | 15,925 | — | — |
| 2024-01-31 | $4.88 | $5.05 | 11,750 | — | — |
| 2024-01-30 | $5.00 | $5.17 | 22,025 | — | — |
| 2024-01-29 | $5.20 | $5.38 | 25,475 | — | — |
| 2024-01-26 | $5.60 | $5.79 | 13,950 | — | — |
| 2024-01-25 | $5.60 | $5.79 | 18,200 | — | — |
| 2024-01-24 | $6.08 | $6.29 | 14,225 | — | — |
| 2024-01-23 | $6.40 | $6.62 | 11,350 | — | — |
| 2024-01-22 | $6.08 | $6.29 | 11,675 | — | — |
| 2024-01-19 | $6.40 | $6.62 | 9,775 | — | — |
| 2024-01-18 | $6.20 | $6.41 | 11,450 | — | — |
| 2024-01-17 | $6.08 | $6.29 | 10,600 | — | — |
| 2024-01-16 | $6.40 | $6.62 | 13,925 | — | — |
| 2024-01-12 | $6.40 | $6.62 | 11,175 | — | — |
| 2024-01-11 | $7.20 | $7.44 | 60,675 | — | — |
| 2024-01-10 | $7.84 | $8.11 | 56,325 | — | — |
| 2024-01-09 | $6.32 | $6.53 | 13,950 | — | — |
| 2024-01-08 | $6.24 | $6.45 | 39,050 | — | — |
| 2024-01-05 | $5.88 | $6.08 | 2,525 | — | — |
| 2024-01-04 | $5.76 | $5.96 | 9,325 | — | — |
| 2024-01-03 | $5.56 | $5.75 | 6,825 | — | — |
| 2024-01-02 | $5.76 | $5.96 | 9,375 | — | — |